5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-12.18%
3 MONTH PERFORMANCE
-6.29%
6 MONTH PERFORMANCE
-31.50%
YEAR-TO-DATE PERFORMANCE
-32.18%
1 YEAR PERFORMANCE
-52.76%
Adial Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.69 | $0.69 (-0.31%) | $0.74 | $0.65 | 473.76 K | $12.73 M |
| 05/29/2025 | $0.71 | $0.69 (-3.1%) | $0.72 | $0.66 | 90.90 K | $12.79 M |
| 05/28/2025 | $0.66 | $0.68 (3.03%) | $0.68 | $0.64 | 67.95 K | $12.64 M |
| 05/27/2025 | $0.69 | $0.67 (-2.9%) | $0.70 | $0.65 | 123.93 K | $12.45 M |
| 05/23/2025 | $0.72 | $0.69 (-4.19%) | $0.72 | $0.66 | 97.00 K | $12.82 M |
| 05/22/2025 | $0.72 | $0.72 (0%) | $0.72 | $0.67 | 63.50 K | $13.38 M |
| 05/21/2025 | $0.73 | $0.71 (-2.49%) | $0.73 | $0.69 | 106.90 K | $13.20 M |
| 05/20/2025 | $0.71 | $0.73 (2.32%) | $0.74 | $0.66 | 246.83 K | $13.57 M |
| 05/19/2025 | $0.67 | $0.70 (4.48%) | $0.70 | $0.66 | 163.50 K | $13.01 M |
| 05/16/2025 | $0.68 | $0.66 (-2.55%) | $0.68 | $0.64 | 81.91 K | $12.23 M |
| 05/15/2025 | $0.68 | $0.66 (-2.22%) | $0.68 | $0.63 | 70.10 K | $12.27 M |
| 05/14/2025 | $0.65 | $0.65 (0%) | $0.67 | $0.61 | 107.40 K | $12.08 M |
| 05/13/2025 | $0.64 | $0.63 (-1.05%) | $0.68 | $0.60 | 372.20 K | $11.79 M |
| 05/12/2025 | $0.60 | $0.61 (1.63%) | $0.63 | $0.60 | 210.70 K | $11.36 M |
| 05/09/2025 | $0.59 | $0.60 (1.73%) | $0.63 | $0.57 | 169.40 K | $11.18 M |
| 05/08/2025 | $0.64 | $0.62 (-3.13%) | $0.66 | $0.60 | 327.90 K | $11.53 M |
| 05/07/2025 | $0.68 | $0.65 (-3.85%) | $0.69 | $0.63 | 264.45 K | $12.11 M |
| 05/06/2025 | $0.66 | $0.69 (4.92%) | $0.70 | $0.64 | 355.32 K | $12.87 M |
| 05/05/2025 | $0.63 | $0.69 (9.97%) | $0.72 | $0.62 | 830.80 K | $12.82 M |
| 05/02/2025 | $0.91 | $0.67 (-26.21%) | $1.21 | $0.63 | 23.70 M | $12.45 M |
| 05/01/2025 | $0.70 | $0.78 (11.43%) | $0.86 | $0.65 | 7.02 M | $14.50 M |
| 04/30/2025 | $0.69 | $0.69 (-0.5%) | $0.72 | $0.69 | 27.00 K | $12.83 M |
| 04/29/2025 | $0.69 | $0.69 (-0.82%) | $0.72 | $0.69 | 32.00 K | $12.76 M |
| 04/28/2025 | $0.72 | $0.71 (-0.82%) | $0.72 | $0.69 | 48.09 K | $13.27 M |
| 04/25/2025 | $0.70 | $0.69 (-2.14%) | $0.72 | $0.68 | 20.50 K | $12.73 M |
| 04/24/2025 | $0.74 | $0.72 (-3.38%) | $0.74 | $0.70 | 9.50 K | $13.29 M |
| 04/23/2025 | $0.69 | $0.70 (1.46%) | $0.74 | $0.66 | 36.61 K | $13.01 M |
| 04/22/2025 | $0.69 | $0.68 (-1.77%) | $0.71 | $0.66 | 35.61 K | $12.60 M |
| 04/21/2025 | $0.74 | $0.65 (-11.56%) | $0.74 | $0.65 | 45.37 K | $12.08 M |
| 04/17/2025 | $0.70 | $0.69 (-2%) | $0.73 | $0.68 | 18.50 K | $12.75 M |
| 04/16/2025 | $0.73 | $0.72 (-1.75%) | $0.73 | $0.70 | 6.32 K | $13.33 M |
| 04/15/2025 | $0.69 | $0.73 (5.6%) | $0.73 | $0.69 | 17.10 K | $13.56 M |
| 04/14/2025 | $0.71 | $0.72 (1.83%) | $0.75 | $0.69 | 15.65 K | $13.47 M |
| 04/11/2025 | $0.74 | $0.71 (-3.79%) | $0.77 | $0.70 | 41.73 K | $13.20 M |
| 04/10/2025 | $0.74 | $0.72 (-3.36%) | $0.76 | $0.71 | 32.97 K | $13.29 M |
| 04/09/2025 | $0.76 | $0.76 (-0.13%) | $0.76 | $0.70 | 59.10 K | $14.11 M |
| 04/08/2025 | $0.72 | $0.76 (5.56%) | $0.80 | $0.65 | 160.83 K | $14.13 M |
| 04/07/2025 | $0.64 | $0.72 (12.15%) | $0.72 | $0.58 | 130.87 K | $13.38 M |
| 04/04/2025 | $0.65 | $0.63 (-2.6%) | $0.70 | $0.62 | 58.43 K | $11.77 M |
| 04/03/2025 | $0.68 | $0.67 (-0.76%) | $0.70 | $0.64 | 25.16 K | $12.54 M |
| 04/02/2025 | $0.66 | $0.69 (5.18%) | $0.72 | $0.63 | 39.10 K | $12.83 M |
| 04/01/2025 | $0.62 | $0.66 (5.3%) | $0.66 | $0.62 | 21.90 K | $12.19 M |
| 03/31/2025 | $0.67 | $0.63 (-5.1%) | $0.67 | $0.62 | 72.70 K | $11.79 M |
| 03/28/2025 | $0.65 | $0.67 (2.66%) | $0.69 | $0.64 | 97.30 K | $12.40 M |
| 03/27/2025 | $0.69 | $0.65 (-5.11%) | $0.70 | $0.64 | 85.53 K | $12.08 M |
| 03/26/2025 | $0.71 | $0.70 (-1.31%) | $0.73 | $0.69 | 12.80 K | $13.03 M |
| 03/25/2025 | $0.69 | $0.71 (2.9%) | $0.74 | $0.68 | 89.13 K | $13.20 M |
| 03/24/2025 | $0.71 | $0.71 (-0.14%) | $0.72 | $0.67 | 138.28 K | $13.20 M |
| 03/21/2025 | $0.70 | $0.74 (5.43%) | $0.74 | $0.69 | 68.70 K | $13.72 M |
| 03/20/2025 | $0.73 | $0.72 (-1.51%) | $0.73 | $0.69 | 109.24 K | $13.37 M |
| 03/19/2025 | $0.70 | $0.72 (3.49%) | $0.74 | $0.70 | 32.76 K | $13.47 M |
| 03/18/2025 | $0.71 | $0.74 (3.53%) | $0.74 | $0.70 | 54.91 K | $13.70 M |
| 03/17/2025 | $0.70 | $0.73 (4.3%) | $0.73 | $0.68 | 66.34 K | $13.53 M |
| 03/14/2025 | $0.69 | $0.69 (0.57%) | $0.72 | $0.66 | 99.40 K | $12.90 M |
| 03/13/2025 | $0.71 | $0.67 (-4.96%) | $0.71 | $0.65 | 32.50 K | $12.45 M |
| 03/12/2025 | $0.63 | $0.69 (9.92%) | $0.69 | $0.63 | 75.60 K | $12.77 M |
| 03/11/2025 | $0.70 | $0.63 (-9.97%) | $0.75 | $0.61 | 208.90 K | $11.78 M |
| 03/10/2025 | $0.73 | $0.72 (-1.02%) | $0.75 | $0.71 | 55.30 K | $13.38 M |
| 03/07/2025 | $0.73 | $0.75 (2.99%) | $0.79 | $0.70 | 70.39 K | $13.94 M |
| 03/06/2025 | $0.75 | $0.75 (0%) | $0.77 | $0.72 | 47.24 K | $13.94 M |
| 03/05/2025 | $0.74 | $0.77 (3.49%) | $0.78 | $0.72 | 39.30 K | $14.31 M |
| 03/04/2025 | $0.79 | $0.75 (-5.53%) | $0.79 | $0.70 | 115.60 K | $13.94 M |
| 03/03/2025 | $0.76 | $0.73 (-3.94%) | $0.79 | $0.72 | 138.05 K | $13.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
